Feeder Cattle

🏛️ usa →
354.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 353.20 354.12 353.20 353.28 0.0K
09:31 353.33 354.14 353.33 353.79 0.0K
09:32 353.74 354.22 353.74 354.22 0.0K
09:33 354.48 354.63 354.19 354.20 0.0K
09:34 354.17 354.54 354.17 354.35 0.0K
09:35 354.25 354.25 353.34 354.11 0.0K
09:36 354.25 354.83 354.19 354.71 0.0K
09:37 354.84 354.95 354.48 354.92 0.0K
09:38 354.86 354.92 354.24 354.39 0.0K
09:39 354.53 354.71 354.44 354.59 0.0K
09:40 354.48 354.60 354.33 354.41 0.0K
09:41 354.29 354.70 354.26 354.69 0.0K
09:42 354.71 355.13 354.71 355.13 0.0K
09:43 354.96 355.05 354.81 354.85 0.0K
09:44 354.89 355.31 354.81 355.31 0.0K
09:45 355.31 355.35 355.08 355.21 0.0K
09:46 355.14 355.31 354.99 355.21 0.0K
09:47 355.13 355.58 355.13 355.53 0.0K
09:48 355.54 355.66 355.46 355.55 0.0K
09:49 355.54 355.75 355.41 355.75 0.0K
09:50 355.79 355.96 355.79 355.90 0.0K
09:51 355.95 356.46 355.95 356.46 0.0K
09:52 356.55 356.86 356.55 356.79 0.0K
09:53 356.79 357.10 356.79 357.10 0.0K
09:54 357.10 357.13 356.79 356.79 0.0K
09:55 356.80 357.16 356.80 356.86 0.0K
09:56 356.95 357.36 356.92 357.22 0.0K
09:57 357.25 357.53 357.04 357.04 0.0K
09:58 356.94 356.94 356.53 356.84 0.0K
09:59 356.83 356.83 356.55 356.72 0.0K
10:00 356.75 356.76 356.45 356.49 0.0K
10:01 356.56 356.88 356.55 356.76 0.0K
10:02 356.79 356.94 356.79 356.89 0.0K
10:03 356.88 356.94 356.75 356.92 0.0K
10:04 356.90 357.44 356.90 357.44 0.0K
10:05 357.41 357.64 357.08 357.64 0.0K
10:06 357.64 357.64 357.41 357.53 0.0K
10:07 357.55 357.61 357.44 357.59 0.0K
10:08 357.60 357.72 357.59 357.59 0.0K
10:09 357.60 358.00 357.60 357.96 0.0K
10:10 358.01 358.06 357.76 357.91 0.0K
10:11 357.84 357.86 357.75 357.80 0.0K
10:12 357.85 358.04 357.84 358.04 0.0K
10:13 357.90 358.01 357.81 358.00 0.0K
10:14 357.98 357.98 357.83 357.89 0.0K
10:15 357.91 358.15 357.91 358.09 0.0K
10:16 358.09 358.36 358.09 358.33 0.0K
10:17 358.36 358.42 358.21 358.41 0.0K
10:18 358.39 358.42 358.30 358.35 0.0K
10:19 358.28 358.31 357.83 357.83 0.0K
10:20 357.99 357.99 357.80 357.84 0.0K
10:21 357.95 358.56 357.95 358.49 0.0K
10:22 358.55 358.55 357.98 358.25 0.0K
10:23 358.05 358.05 357.64 357.67 0.0K
10:24 357.67 358.36 357.64 358.36 0.0K
10:25 358.40 358.64 358.30 358.64 0.0K
10:26 358.66 358.79 358.42 358.65 0.0K
10:27 358.71 358.90 358.69 358.81 0.0K
10:28 358.81 358.99 358.81 358.94 0.0K
10:29 358.96 359.19 358.92 359.03 0.0K
10:30 358.88 358.99 358.54 358.54 0.0K
10:31 358.54 358.78 358.54 358.56 0.0K
10:32 358.58 358.61 358.46 358.46 0.0K
10:33 358.36 358.50 358.34 358.39 0.0K
10:34 358.39 358.46 358.20 358.36 0.0K
10:35 358.39 358.50 358.13 358.15 0.0K
10:36 357.98 358.11 357.81 357.89 0.0K
10:37 357.90 357.96 357.90 357.91 0.0K
10:38 357.94 357.95 357.70 357.79 0.0K
10:39 357.92 358.10 357.81 357.98 0.0K
10:40 358.06 358.06 357.80 357.94 0.0K
10:41 357.94 357.94 357.78 357.78 0.0K
10:42 357.78 357.78 357.60 357.70 0.0K
10:43 357.71 357.71 357.56 357.56 0.0K
10:44 357.54 357.65 357.53 357.60 0.0K
10:45 357.64 357.64 357.49 357.64 0.0K
10:46 357.64 357.81 357.64 357.76 0.0K
10:47 357.74 357.81 357.69 357.80 0.0K
10:48 357.72 357.74 357.54 357.54 0.0K
10:49 357.35 357.38 357.22 357.36 0.0K
10:50 357.46 357.55 356.96 356.96 0.0K
10:51 356.95 357.38 356.95 357.38 0.0K
10:52 357.49 357.89 357.49 357.86 0.0K
10:53 357.75 357.86 357.67 357.79 0.0K
10:54 357.76 357.99 357.76 357.91 0.0K
10:55 357.91 358.13 357.91 358.09 0.0K
10:56 358.10 358.24 358.10 358.13 0.0K
10:57 358.11 358.13 358.04 358.04 0.0K
10:58 358.01 358.15 357.94 358.08 0.0K
10:59 358.28 358.28 358.10 358.19 0.0K
11:00 358.19 358.21 358.04 358.04 0.0K
11:01 358.04 358.20 358.04 358.04 0.0K
11:02 358.01 358.03 357.78 358.03 0.0K
11:03 358.01 358.20 357.94 358.19 0.0K
11:04 358.16 358.33 358.16 358.26 0.0K
11:05 358.16 358.28 358.06 358.06 0.0K
11:06 358.19 358.38 358.19 358.38 0.0K
11:07 358.40 358.40 358.22 358.31 0.0K
11:08 358.28 358.33 358.13 358.16 0.0K
11:09 358.20 358.21 358.20 358.21 0.0K
11:10 358.15 358.17 358.15 358.17 0.0K
11:11 358.15 358.21 358.11 358.20 0.0K
11:12 358.19 358.26 358.15 358.25 0.0K
11:13 358.22 358.26 358.13 358.14 0.0K
11:14 358.15 358.29 358.15 358.28 0.0K
11:15 358.28 358.44 358.28 358.40 0.0K
11:16 358.40 358.40 358.16 358.16 0.0K
11:17 358.13 358.28 358.13 358.22 0.0K
11:18 358.22 358.30 358.11 358.24 0.0K
11:19 358.22 358.24 358.20 358.20 0.0K
11:20 358.16 358.17 357.89 357.89 0.0K
11:21 357.95 358.25 357.95 358.25 0.0K
11:22 358.24 358.39 358.24 358.35 0.0K
11:23 358.38 358.40 358.36 358.40 0.0K
11:24 358.36 358.49 358.36 358.39 0.0K
11:25 358.44 358.48 358.38 358.48 0.0K
11:26 358.48 358.54 358.48 358.53 0.0K
11:27 358.54 358.71 358.54 358.60 0.0K
11:28 358.60 358.63 358.51 358.51 0.0K
11:29 358.58 358.67 358.58 358.67 0.0K
11:30 358.66 358.84 358.65 358.84 0.0K
11:31 358.89 358.89 358.89 358.89 0.0K
11:32 358.89 358.89 358.81 358.85 0.0K
11:33 358.76 358.83 358.76 358.81 0.0K
11:34 358.81 359.09 358.81 359.01 0.0K
11:35 359.01 359.01 358.81 358.81 0.0K
11:36 358.94 358.95 358.81 358.83 0.0K
11:37 358.80 358.94 358.67 358.94 0.0K
11:38 359.05 359.10 359.01 359.06 0.0K
11:39 359.06 359.06 359.00 359.01 0.0K
11:40 359.01 359.21 359.00 359.21 0.0K
11:41 359.30 359.51 359.30 359.45 0.0K
11:42 359.45 359.45 359.33 359.36 0.0K
11:43 359.36 359.36 359.14 359.14 0.0K
11:44 359.15 359.17 358.95 358.95 0.0K
11:45 359.03 359.10 359.03 359.10 0.0K
11:46 359.14 359.14 358.96 359.04 0.0K
11:47 359.04 359.06 358.98 359.05 0.0K
11:48 359.08 359.08 358.88 358.88 0.0K
11:49 358.90 358.94 358.85 358.94 0.0K
11:50 358.99 359.21 358.99 359.16 0.0K
11:51 359.22 359.40 359.22 359.38 0.0K
11:52 359.41 359.41 359.35 359.35 0.0K
11:53 359.34 359.50 359.34 359.46 0.0K
11:54 359.35 359.38 359.26 359.36 0.0K
11:55 359.39 359.42 359.39 359.42 0.0K
11:56 359.46 359.49 359.46 359.49 0.0K
11:57 359.49 359.49 359.41 359.49 0.0K
11:58 359.46 359.53 359.45 359.49 0.0K
11:59 359.45 359.74 359.41 359.71 0.0K
12:00 359.71 359.91 359.67 359.91 0.0K
12:01 359.90 359.91 359.88 359.88 0.0K
12:02 359.89 359.92 359.86 359.89 0.0K
12:03 359.91 359.98 359.89 359.89 0.0K
12:04 359.91 359.94 359.79 359.81 0.0K
12:05 359.79 359.98 359.78 359.98 0.0K
12:06 359.99 360.08 359.94 359.99 0.0K
12:07 359.98 360.10 359.98 360.10 0.0K
12:08 360.04 360.19 360.03 360.19 0.0K
12:09 360.18 360.18 360.18 360.18 8.2K
12:16 360.18 360.18 360.18 360.18 0.1K
12:26 359.91 359.91 359.91 359.91 0.0K
12:27 359.81 360.06 359.81 359.92 0.0K
12:28 359.99 359.99 359.86 359.98 0.0K
12:29 359.99 360.04 359.98 360.04 0.0K
12:30 360.06 360.11 360.06 360.09 0.0K
12:31 360.11 360.19 360.11 360.19 0.0K
12:39 360.13 360.19 360.13 360.19 0.0K
12:40 360.18 360.18 360.18 360.18 9.3K
12:41 360.18 360.18 360.18 360.18 0.0K
12:43 360.18 360.18 360.18 360.18 0.0K
12:44 360.18 360.18 360.18 360.18 0.0K
12:54 360.18 360.18 360.18 360.18 0.2K
13:05 360.18 360.18 360.18 360.18 0.4K
13:06 360.18 360.18 360.18 360.18 0.0K
13:17 360.18 360.18 360.18 360.18 0.2K
13:19 360.18 360.18 360.18 360.18 0.0K
13:24 360.18 360.18 360.18 360.18 0.2K
13:26 360.18 360.18 360.18 360.18 0.0K
13:30 360.18 360.18 360.18 360.18 0.0K
13:44 360.49 360.59 360.19 360.19 0.0K
13:59 360.16 360.16 359.76 359.76 0.0K
14:00 359.92 360.46 359.92 360.06 0.0K
14:01 360.00 360.00 359.78 359.83 0.0K
14:02 359.83 359.83 359.83 359.83 0.0K
14:03 360.11 360.48 360.05 360.09 0.0K
14:04 360.09 360.49 360.06 360.18 12.2K
18:18 359.90 359.90 359.90 359.90 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 351.10 355.00 349.13 354.48 0.0M
2025-09-25 359.20 359.20 351.90 354.05 0.0M
2025-09-24 362.45 362.45 358.65 359.63 0.0M
2025-09-23 362.85 364.75 360.70 362.13 0.0M
2025-09-22 354.25 363.23 354.25 361.35 0.0M
2025-09-19 351.60 354.90 350.80 354.10 0.0M
2025-09-18 344.95 347.93 342.60 347.23 0.0M
2025-09-17 348.00 348.90 342.13 344.13 0.0M
2025-09-16 350.53 351.30 347.58 349.40 0.0M
2025-09-15 345.70 350.95 345.65 350.25 0.0M
2025-09-12 352.35 354.70 344.90 345.80 0.0M
2025-09-11 350.13 354.68 347.50 352.35 0.0M
2025-09-10 347.00 352.78 346.70 350.40 0.0M
2025-09-09 359.10 359.10 349.93 349.93 0.0M
2025-09-08 358.50 361.30 356.88 359.18 0.0M
2025-09-05 359.65 360.35 355.30 357.90 0.0M
2025-09-04 361.15 362.03 356.53 358.95 0.0M
2025-09-03 363.25 363.70 358.38 361.50 0.0M
2025-09-02 363.85 367.15 361.25 363.70 0.0M
2025-08-29 361.55 365.20 358.63 364.48 0.0M
2025-08-28 366.25 366.68 361.18 361.80 0.0M
2025-08-27 365.00 370.00 363.78 365.40 0.0M
2025-08-26 363.10 365.68 362.65 365.05 0.0M
2025-08-25 357.95 362.48 354.53 361.90 0.0M
2025-08-22 358.10 363.00 357.45 362.68 0.0M
2025-08-21 357.68 358.95 354.88 358.10 0.0M
2025-08-20 352.23 358.53 352.23 357.68 0.0M
2025-08-19 350.33 354.23 349.45 352.30 0.0M
2025-08-18 345.23 350.80 344.10 350.25 0.0M
2025-08-15 340.08 349.00 339.30 347.35 0.0M
2025-08-14 346.28 346.95 338.10 341.03 0.0M
2025-08-13 347.15 349.83 342.55 346.63 0.0M
2025-08-12 341.85 346.95 340.03 346.25 0.0M
2025-08-11 340.38 343.10 336.18 340.60 0.0M
2025-08-08 349.10 349.63 340.38 340.38 0.0M
2025-08-07 343.35 350.20 342.90 349.63 0.0M
2025-08-06 340.60 344.68 337.90 344.23 0.0M
2025-08-05 334.15 341.00 334.15 339.55 0.0M
2025-08-04 335.00 337.70 330.85 334.45 0.0M
2025-08-01 332.25 334.40 329.75 333.93 0.0M
2025-07-31 340.38 341.05 330.55 331.55 0.0M
2025-07-30 336.65 340.60 336.33 339.75 0.0M
2025-07-29 334.53 337.58 332.80 337.08 0.0M
2025-07-28 335.23 336.60 332.35 334.55 0.0M
2025-07-25 329.90 332.05 328.03 331.38 0.0M
2025-07-24 331.43 331.43 327.15 328.90 0.0M
2025-07-23 328.28 332.08 327.65 331.53 0.0M
2025-07-22 327.85 329.08 326.15 328.28 0.0M
2025-07-21 324.78 328.18 323.45 327.60 0.0M
2025-07-18 324.98 325.90 321.00 324.00 0.0M
2025-07-17 326.05 326.45 323.63 325.00 0.0M
2025-07-16 322.28 326.30 321.33 325.58 0.0M
2025-07-15 320.20 322.70 319.53 322.28 0.0M
2025-07-14 325.30 325.30 318.70 319.48 0.0M
2025-07-11 321.50 325.78 320.38 325.33 0.0M
2025-07-10 322.63 326.88 318.65 321.28 0.0M
2025-07-09 319.18 321.00 318.28 320.48 0.0M
2025-07-08 314.15 319.45 314.05 319.13 0.0M
2025-07-07 309.13 314.60 308.70 313.73 0.0M
2025-07-03 309.53 309.98 308.00 309.50 0.0M
2025-07-02 305.73 309.75 303.75 309.03 0.0M
2025-07-01 305.68 308.40 304.10 306.03 0.0M
2025-06-30 308.50 311.28 306.25 310.68 0.0M
2025-06-27 303.70 308.13 303.13 307.90 0.0M
2025-06-26 302.90 303.85 301.30 303.30 0.0M
2025-06-25 303.03 304.30 301.58 302.30 0.0M
2025-06-24 303.90 305.15 300.05 302.25 0.0M
2025-06-23 301.35 303.88 300.28 302.80 0.0M
2025-06-20 304.30 307.95 302.00 302.45 0.0M
2025-06-18 302.50 304.33 301.10 304.18 0.0M
2025-06-17 309.35 309.35 302.75 303.35 0.0M
2025-06-16 308.13 310.90 306.73 310.23 0.0M
2025-06-13 310.33 310.33 305.80 306.43 0.0M
2025-06-12 311.00 311.80 309.30 311.25 0.0M
2025-06-11 312.93 312.93 308.93 311.08 0.0M
2025-06-10 311.80 314.20 310.03 313.15 0.0M
2025-06-09 311.58 311.90 308.28 311.65 0.0M
2025-06-06 310.00 310.55 307.53 310.15 0.0M
2025-06-05 305.00 309.48 305.00 309.15 0.0M
2025-06-04 301.93 304.38 300.75 303.88 0.0M
2025-06-03 301.80 304.55 299.85 301.23 0.0M
2025-06-02 299.25 302.18 298.58 301.75 0.0M
2025-05-30 300.78 302.25 298.33 298.83 0.0M
2025-05-29 297.00 300.40 296.30 299.93 0.0M
2025-05-28 298.45 299.28 295.35 295.63 0.0M
2025-05-27 300.70 301.20 293.05 298.15 0.0M
2025-05-23 298.70 301.13 298.68 300.38 0.0M
2025-05-22 295.90 295.95 295.40 295.40 0.0M
2025-05-21 296.25 296.63 295.55 296.30 0.0M
2025-05-20 295.48 296.40 295.00 296.00 0.0M
2025-05-19 297.00 297.48 295.25 295.68 0.0M
2025-05-16 295.83 298.63 295.50 297.60 0.0M
2025-05-15 300.70 300.80 295.10 295.83 0.0M
2025-05-14 305.95 307.68 301.33 301.98 0.0M
2025-05-13 306.50 306.73 304.33 306.00 0.0M
2025-05-12 303.60 306.90 303.03 306.38 0.0M
2025-05-09 301.50 301.90 299.13 300.30 0.0M
2025-05-08 299.05 301.58 298.03 301.25 0.0M
2025-05-07 298.80 299.65 296.10 298.60 0.0M
2025-05-06 298.38 299.90 297.63 299.20 0.0M
2025-05-05 296.48 299.18 295.95 298.90 0.0M
2025-05-02 295.10 297.98 294.65 296.90 0.0M
2025-05-01 297.13 297.55 292.60 294.45 0.0M
2025-04-30 296.40 296.95 294.08 295.03 0.0M
2025-04-29 295.00 297.80 295.00 296.90 0.0M
2025-04-28 295.75 296.25 293.83 294.95 0.0M
2025-04-25 293.00 294.55 292.05 294.30 0.0M
2025-04-24 292.38 292.93 290.95 292.70 0.0M
2025-04-23 292.03 293.80 290.53 292.18 0.0M
2025-04-22 289.75 292.30 289.73 291.25 0.0M
2025-04-21 290.88 292.38 288.05 289.15 0.0M
2025-04-17 293.15 293.75 293.15 293.35 0.0M
2025-04-16 289.38 291.23 289.20 289.95 0.0M
2025-04-15 288.08 289.60 288.08 289.38 0.0M
2025-04-14 280.13 281.30 279.38 280.95 0.0M
2025-04-11 275.50 279.15 274.20 278.70 0.0M
2025-04-10 278.23 278.25 274.43 275.30 0.0M
2025-04-09 270.35 279.43 269.60 278.20 0.0M
2025-04-08 275.95 276.43 270.25 271.73 0.0M
2025-04-07 271.25 277.20 267.20 271.28 0.0M
2025-04-04 281.15 281.33 274.88 274.88 0.0M
2025-04-03 284.10 286.05 282.28 283.13 0.0M
2025-04-02 287.10 288.40 286.03 287.93 0.0M
2025-04-01 284.70 287.50 283.33 287.15 0.0M
2025-03-31 285.50 285.65 282.25 284.50 0.0M
2025-03-28 286.35 287.18 284.25 285.18 0.0M
2025-03-27 286.08 287.93 282.70 287.55 0.0M
2025-03-26 285.20 286.58 284.25 285.88 0.0M
2025-03-25 284.60 285.85 281.25 284.85 0.0M
2025-03-24 288.30 288.30 283.28 285.25 0.0M
2025-03-21 288.33 290.63 284.40 285.10 0.0M
2025-03-20 287.38 289.25 286.30 289.10 0.0M
2025-03-19 285.55 288.00 285.08 287.50 0.0M
2025-03-18 285.55 286.55 284.15 285.25 0.0M
2025-03-17 282.53 285.55 282.53 285.30 0.0M
2025-03-14 280.12 281.40 278.35 281.20 0.0M
2025-03-13 281.00 282.35 279.55 279.98 0.0M
2025-03-12 278.48 281.53 278.45 280.73 0.0M
2025-03-11 278.03 280.30 276.08 277.70 0.0M
2025-03-10 278.52 278.80 276.40 277.93 0.0M
2025-03-07 274.35 278.75 274.13 278.15 0.0M
2025-03-06 275.25 275.90 273.20 274.43 0.0M
2025-03-05 273.03 276.50 272.55 276.08 0.0M
2025-03-04 270.88 272.93 267.03 272.50 0.0M
2025-03-03 273.25 273.50 269.35 272.05 0.0M
2025-02-28 275.58 276.83 272.83 273.00 0.0M
2025-02-27 273.58 276.20 273.50 275.55 0.0M
2025-02-26 273.88 274.75 272.43 273.53 0.0M
2025-02-25 272.30 274.88 272.23 273.80 0.0M
2025-02-24 268.60 272.60 267.75 272.03 0.0M
2025-02-21 267.08 268.85 266.83 267.95 0.0M
2025-02-20 268.95 268.98 265.35 266.83 0.0M
2025-02-19 270.00 270.83 268.25 269.03 0.0M
2025-02-18 267.05 270.20 266.48 269.73 0.0M
2025-02-14 268.13 269.33 265.93 266.35 0.0M
2025-02-13 265.00 268.28 263.63 267.98 0.0M
2025-02-12 264.73 265.90 264.03 264.98 0.0M
2025-02-11 268.18 268.33 263.15 264.78 0.0M
2025-02-10 265.30 268.45 264.68 268.13 0.0M
2025-02-07 265.15 266.15 264.45 264.90 0.0M
2025-02-06 270.63 270.80 264.08 265.30 0.0M
2025-02-05 268.48 271.50 267.55 270.73 0.0M
2025-02-04 271.00 271.35 267.18 268.25 0.0M
2025-02-03 274.23 276.65 269.85 270.50 0.0M
2025-01-31 275.95 277.15 272.50 275.73 0.0M
2025-01-30 281.80 282.08 281.50 281.90 0.0M
2025-01-29 281.85 281.90 280.53 280.55 0.0M
2025-01-28 279.65 282.25 279.65 281.83 0.0M
2025-01-27 279.80 280.55 279.02 279.73 0.0M
2025-01-24 274.50 277.25 273.73 276.58 0.0M
2025-01-23 273.15 274.65 271.83 274.08 0.0M
2025-01-22 267.43 273.68 267.40 273.08 0.0M
2025-01-21 268.55 269.90 266.78 267.25 0.0M
2025-01-17 267.48 269.10 266.05 268.05 0.0M
2025-01-16 269.80 269.90 265.65 267.73 0.0M
2025-01-15 269.10 270.18 267.85 269.80 0.0M
2025-01-14 268.40 269.25 266.45 268.20 0.0M
2025-01-13 269.70 270.05 267.45 267.90 0.0M
2025-01-10 269.53 271.00 266.78 269.40 0.0M
2025-01-09 266.35 269.00 265.98 268.30 0.0M
2025-01-08 267.90 268.65 263.63 264.98 0.0M
2025-01-07 266.23 268.78 265.25 267.93 0.0M
2025-01-06 264.60 266.80 264.38 265.55 0.0M
2025-01-03 266.55 267.75 263.25 264.18 0.0M
2025-01-02 263.03 266.95 263.00 266.20 0.0M